$42.86 -0.48 (%) ITT Corp - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
5/26/201543.2743.5642.6342.86612,355
5/22/201543.3843.9343.1043.34490,359
5/21/201543.0743.6842.8243.33448,223
5/20/201543.1343.2342.8343.08556,782
5/19/201542.6143.1642.2643.111,114,395
5/18/201542.0342.7441.9342.71443,704
5/15/201542.3942.4441.9042.18422,978
5/14/201542.2842.5442.0842.43585,179
5/13/201541.9542.3041.7041.96744,802
5/12/201541.3941.8340.9141.79834,617
5/11/201541.4341.6440.8841.431,117,166
5/8/201541.5541.7541.3241.46450,125
5/7/201541.4241.5240.9441.08744,380
5/6/201540.7041.5940.6141.571,199,091
5/5/201540.8741.6740.1840.52952,062
5/4/201540.4940.8640.0540.791,134,588
5/1/201539.2540.8039.0140.281,440,071
4/30/201540.0040.5039.6239.651,529,979
4/29/201539.9140.6739.6740.231,072,524
4/28/201540.1840.3639.7740.27876,943
4/27/201540.4640.7640.2040.30827,636
4/24/201540.6740.8740.2040.40561,601
4/23/201540.8941.3440.6241.13354,892
4/22/201540.6540.9640.2240.93256,696
4/21/201541.2141.4740.5040.62391,556
4/20/201541.0041.2540.9141.12237,958
4/17/201541.1941.2240.6940.83381,450
4/16/201541.8341.9341.2741.46405,085
4/15/201540.8042.0940.5941.99776,699
4/14/201540.4640.7640.0640.69527,434
4/13/201540.0140.6239.9540.35377,714
4/10/201540.5040.6340.0540.11709,928
4/9/201540.3240.8140.2240.55507,452
4/8/201540.9840.9840.0540.36616,070
4/7/201541.3841.6540.7741.09585,539
4/6/201540.2041.6940.2041.57835,754
4/2/201540.0040.9339.8240.46673,115
4/1/201540.0640.4739.5040.14798,026
3/31/201539.7840.0639.3739.91490,586
3/30/201539.7840.2639.6540.05547,637
3/27/201539.3739.5738.9839.41512,326
3/26/201538.9039.3838.6739.32536,512
3/25/201539.5939.8338.9838.99401,786
3/24/201539.5839.7439.3739.41456,971
3/23/201540.0140.2439.5539.55467,162
3/20/201539.9640.3139.6440.00919,486
3/19/201540.4540.5439.4739.75591,335
3/18/201539.5340.9439.1140.78772,542
3/17/201539.6639.8739.3139.62616,558
3/16/201539.9940.1939.7340.17275,662
3/13/201539.7739.9539.4939.82610,115
3/12/201540.2140.4139.7439.98880,819
3/11/201539.9240.1139.4739.99852,391
3/10/201540.6840.6840.0440.04641,221
3/9/201540.9541.3240.7741.16433,436
3/6/201541.1641.6340.8340.96508,099
3/5/201541.5241.6341.2541.51431,927
3/4/201541.7641.8541.1941.61578,525
3/3/201542.0442.2941.8541.99616,070
3/2/201541.1742.3340.9442.07882,141
2/27/201541.1441.4341.0641.07550,240
2/26/201541.4541.4941.0141.21547,631
2/25/201541.3341.6241.0841.52425,820
2/24/201541.1941.5941.0841.47434,581
2/23/201541.6542.2840.7641.27851,722
2/20/201541.3241.7840.5741.65674,002
2/19/201540.8341.7540.6441.50717,123
2/18/201541.0541.8040.8741.071,068,833
2/17/201541.7241.7240.5141.181,703,495
2/13/201542.4142.9740.3441.931,925,998
2/12/201539.0239.6538.7539.42960,152
2/11/201538.5138.8638.2338.67394,570
2/10/201539.0739.1538.1538.62632,944
2/9/201538.3238.8938.1938.69795,074
2/6/201538.1538.5437.9338.40818,036
2/5/201537.7738.5037.3737.99729,960
2/4/201538.1838.2337.3537.44527,023
2/3/201538.1338.8338.0038.46886,551
2/2/201535.9737.9835.9737.791,210,707
1/30/201536.1036.4035.7235.81630,948
1/29/201535.6536.4835.3036.39759,434
1/28/201536.3836.4935.5135.59518,006
1/27/201536.1636.4135.7336.10678,153
1/26/201536.1336.7635.9136.70741,692
1/23/201536.5336.6435.9936.08882,323
1/22/201536.5936.8735.9736.61693,910
1/21/201536.0736.6835.7836.59553,652
1/20/201536.1336.4935.6536.05377,990
1/16/201535.6036.1135.5136.06557,946
1/15/201536.9336.9535.5835.64886,382
1/14/201536.5837.2136.3136.571,262,610
1/13/201537.7437.9636.7337.17751,903
1/12/201537.4737.6836.9537.36696,613
1/9/201538.2638.4237.5437.59486,676
1/8/201538.1638.3537.8538.141,213,411
1/7/201537.5837.8737.2037.66868,986
1/6/201537.9238.0336.6837.131,648,701
1/5/201539.8739.9437.7137.931,907,622
1/2/201540.7840.9139.7540.44614,993
12/31/201441.1541.2440.4440.46476,570
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center